◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201809 0 0 0 12,500 0 0
BGF F
201809 ( 10)
9,770 9,770 9,620 9,740 0 2,036
BNK금융지 F
201809 ( 10)
8,370 8,400 8,290 8,340 -20 1,301
CJ F
201809 ( 10)
134,000 135,000 133,000 133,500 -500 465
CJ CGV F
201809 ( 10)
51,200 52,200 51,200 51,900 1,500 515
CJ제일제당 F
201809 ( 10)
329,000 329,000 322,500 324,000 -3,500 42
DB손해보험 F
201809 ( 10)
64,000 64,000 63,400 63,400 -300 8
DGB금융지 F
201809 ( 10)
10,250 10,250 10,150 10,150 -50 80
GKL F
201809 ( 10)
23,300 23,700 23,050 23,650 150 2,026
GS F
201809 ( 10)
53,100 53,300 52,300 53,200 200 1,894
GS건설 F
201809 ( 10)
52,400 53,300 51,000 53,100 600 15,597
GS리테일 F
201809 ( 10)
37,850 37,900 36,700 37,600 -100 1,896
JW중외제약 F
201809 ( 10)
45,500 46,900 45,450 45,750 450 1,280
KB금융 F
201809 ( 10)
51,200 51,400 51,100 51,300 400 11,818
KCC F
201809 ( 10)
349,000 350,500 340,500 350,000 -2,000 43
KODEX 삼성그룹 F 201809 6,875 6,875 6,875 6,875 -125 1
KT F
201809 ( 10)
28,700 29,300 28,550 29,200 500 39,481
LG F
201809 ( 10)
71,000 71,600 70,900 71,400 400 1,163
LGD F
201809 ( 10)
20,200 20,400 20,050 20,400 300 32,113
LG상사 F
201809 ( 10)
22,000 22,000 21,000 21,400 -400 2,146
LG생활건강 F
201809 ( 10)
1,197,000 1,204,000 1,187,000 1,200,000 3,000 125
LG유플러스 F
201809 ( 10)
15,900 16,600 15,900 16,600 750 45,597
LG이노텍 F
201809 ( 10)
139,500 140,000 135,500 137,500 -500 7,134
LG전자 F
201809 ( 10)
73,200 73,400 71,900 72,200 -600 16,808
LG하우시스 F
201809 ( 10)
73,600 73,600 72,000 72,000 -500 305
LG화학 F
201809 ( 10)
342,500 348,500 342,000 344,000 2,000 7,017
LIG넥스원 F
201809 ( 10)
33,700 34,200 32,850 34,200 450 731
NAVER F
201809 ( 10)
729,000 733,000 726,000 727,000 0 1,163
NH투자증권 F
201809 ( 10)
13,400 13,400 13,050 13,150 -300 11,947
OCI F
201809 ( 10)
113,500 118,500 113,000 118,500 6,000 2,071
POSCO F
201809 ( 10)
295,500 297,500 291,500 292,000 500 11,509
S-Oil F
201809 ( 10)
126,000 127,000 123,500 126,000 0 5,293
SK F
201809 ( 10)
269,000 269,500 266,500 269,500 1,500 237
SK네트웍스 F
201809 ( 10)
4,970 5,100 4,970 5,090 140 16,618
SK이노베이 F
201809 ( 10)
200,500 203,000 200,500 202,000 -500 4,795
SK텔레콤 F
201809 ( 10)
272,000 274,000 271,000 274,000 2,000 4,086
SK하이닉스 F
201809 ( 10)
76,100 76,300 74,700 75,400 -1,300 178,477
TIGER 헬스케어 F 201809 43,380 43,380 42,205 42,205 1,065 2
강원랜드 F
201809 ( 10)
27,900 27,950 26,900 27,000 -1,050 1,797
고려아연 F
201809 ( 10)
403,500 403,500 390,500 397,500 -3,000 205
금호석유 F
201809 ( 10)
102,000 102,500 101,000 101,500 500 1,485
기아차 F
201809 ( 10)
34,300 34,500 34,100 34,400 450 35,334
기업은행 F
201809 ( 10)
14,550 14,650 14,500 14,600 0 2,505
넥센타이어 F
201809 ( 10)
9,640 9,650 9,390 9,420 -250 327
넷마블 F
201809 ( 10)
112,000 115,500 112,000 115,500 3,000 1,163
농심 F
201809 ( 10)
243,500 244,500 242,000 243,000 -500 181
다우기술 F
201809 ( 10)
22,500 22,900 22,000 22,100 -200 304
대림산업 F
201809 ( 10)
85,400 85,400 83,500 84,500 -300 1,487
대상 F
201809 ( 10)
27,700 27,700 26,600 26,900 -700 831
대한유화 F
201809 ( 10)
190,500 193,500 187,000 190,500 -2,500 1,547
대한항공 F
201809 ( 10)
27,600 27,900 27,450 27,850 300 9,242
두산밥캣 F
201809 ( 10)
36,200 36,550 35,850 35,950 -450 404
두산인프라 F
201809 ( 10)
9,490 9,520 9,330 9,450 -20 14,682
두산중공업 F
201809 ( 10)
14,750 14,850 14,550 14,750 0 3,593
롯데쇼핑 F
201809 ( 10)
186,000 188,500 184,000 187,000 1,500 2,672
롯데케미칼 F
201809 ( 10)
284,000 289,500 277,000 288,500 1,000 8,062
만도 F
201809 ( 10)*
34,700 35,050 33,850 34,150 -550 2,260
메리츠종금 F
201809 ( 10)
4,050 4,070 4,010 4,050 10 10,909
미래대우 F
201809 ( 10)
8,210 8,270 8,110 8,170 -30 9,994
삼성SDI F
201809 ( 10)
250,500 254,000 242,000 247,500 -2,500 19,717
삼성SDS F
201809 ( 10)
243,000 243,000 239,500 242,500 -500 2,297
삼성물산 F
201809 ( 10)
126,500 126,500 124,500 124,500 -1,500 1,676
삼성생명 F
201809 ( 10)
92,000 92,000 90,900 91,600 -600 3,339
삼성전기 F
201809 ( 10)
154,000 155,000 144,000 146,500 -7,000 51,976
삼성전자 F
201809 ( 10)*
44,900 45,100 44,550 44,700 -450 347,123
삼성중공업 F
201809 ( 10)
7,540 7,700 7,540 7,700 220 25,035
삼성증권 F
201809 ( 10)
31,450 31,500 31,050 31,200 -300 4,045
삼성카드 F
201809 ( 10)
35,500 35,700 35,350 35,500 250 250
삼성화재 F
201809 ( 10)
261,000 261,500 259,500 261,500 2,000 23
셀트리온 F
201809 ( 10)
274,500 287,000 274,500 285,000 10,500 40,127
신세계 F
201809 ( 10)
311,000 320,500 311,000 320,000 11,500 1,541
신한지주 F
201809 ( 10)
42,300 42,950 42,200 42,750 600 40,048
아모레G F
201809 ( 10)
93,000 93,100 91,600 91,900 -1,100 693
아모레퍼시 F
201809 ( 10)
257,000 259,000 255,000 257,000 1,000 976
에스원 F
201809 ( 10)
85,400 86,600 85,000 86,600 800 63
엔씨소프트 F
201809 ( 10)
423,000 427,500 422,000 424,000 0 3,805
영원무역 F
201809 ( 10)
38,800 40,050 38,750 39,950 950 1,522
영진약품 F
201809 ( 10)
8,000 8,140 7,290 8,030 40 456
오렌지라이 F
201809 ( 10)
32,650 33,000 32,650 33,000 300 166
우리은행 F
201809 ( 10)
16,200 16,300 16,150 16,300 200 10,092
유한양행 F
201809 ( 10)
240,500 244,000 238,000 240,000 -1,000 366
이마트 F
201809 ( 10)
197,500 199,000 195,500 197,000 0 871
제일기획 F
201809 ( 10)
19,900 20,000 19,750 19,900 200 513
카카오 F
201809 ( 10)
117,000 121,000 117,000 120,000 4,000 5,490
케이티앤지 F
201809 ( 10)
102,500 102,500 102,000 102,500 0 145
코스맥스 F
201809 ( 10)
151,000 151,000 146,500 148,000 -2,000 1,109
코웨이 F
201809 ( 10)
93,800 94,300 92,500 94,300 200 627
포스코대우 F
201809 ( 10)
18,900 19,200 18,700 19,000 50 1,466
하나지주 F
201809 ( 10)
42,200 42,550 42,150 42,500 350 29,660
하나투어 F
201809 ( 10)
67,600 68,600 67,000 67,200 -300 442
하이트진로 F
201809 ( 10)
16,700 16,850 16,550 16,550 0 920
한국가스 F
201809 ( 10)
56,200 57,300 55,600 57,100 1,000 949
한국금융지 F
201809 ( 10)
69,700 70,100 68,700 69,300 -400 1,544
한국전력 F
201809 ( 10)
30,500 30,650 30,250 30,450 -100 21,300
한국콜마 F
201809 ( 10)
73,700 74,100 73,600 74,000 600 62
한국타이어 F
201809 ( 10)
45,800 46,200 45,300 45,900 200 784
한국항공우 F
201809 ( 10)
43,950 44,600 43,550 44,450 650 10,740
한미사이언 F
201809 ( 10)
88,100 89,600 88,100 89,100 1,300 790
한미약품 F
201809 ( 10)
492,500 494,000 488,000 488,500 -500 383
한샘 F
201809 ( 10)
86,200 86,200 84,000 85,200 -1,300 103
한세실업 F
201809 ( 10)
19,900 21,900 19,900 20,950 1,000 3,872
한온시스템 F
201809 ( 10)
12,500 12,550 12,000 12,200 -250 8,623
한전KPS F
201809 ( 10)
36,050 36,150 35,750 36,150 100 349
한화 F
201809 ( 10)
31,000 31,450 30,550 31,150 -100 3,579
한화생명 F
201809 ( 10)
4,870 4,870 4,820 4,820 -50 1,694
한화에어로 F
201809 ( 10)
26,850 27,050 26,300 26,650 -550 1,993
한화케미칼 F
201809 ( 10)
18,900 19,000 18,650 18,650 -100 8,380
현대건설 F
201809 ( 10)
68,800 69,000 66,300 68,800 200 57,491
현대글로비 F
201809 ( 10)
127,000 127,000 125,500 125,500 -2,500 111
현대모비스 F
201809 ( 10)
222,500 223,000 221,000 222,000 -500 1,941
현대미포조 F
201809 ( 10)
95,000 96,300 94,500 95,600 1,000 4,246
현대백화점 F
201809 ( 10)
96,700 97,200 96,200 97,200 800 119
현대엘리베 F
201809 ( 10)
113,000 116,000 109,000 115,500 2,500 9,942
현대위아 F
201809 ( 10)
43,650 43,950 42,950 43,050 -350 2,089
현대제철 F
201809 ( 10)
54,200 54,800 53,200 53,800 0 8,366
현대중공업 F
201809 ( 10)
125,000 128,000 125,000 127,500 3,500 5,159
현대차 F
201809 ( 10)
128,000 131,000 128,000 129,500 1,500 13,502
현대해상 F
201809 ( 10)
36,400 36,400 35,850 36,050 -450 869
호텔신라 F
201809 ( 10)
100,000 101,500 99,800 101,500 2,400 7,251
※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)